株価チャート
株価
6/5
- 前日 (6/4)
- 1,745
- 始値
- 1,905
- 高値
- 1,990
- 安値
- 1,899
- 終値 +11.17%
- 1,940
- 出来高 +545.58%
- 3,114,900
乖離率
- 株価（5日）
移動平均値 - +8.2%
1,793 - 株価（25日）
移動平均値 - +12.2%
1,729 - 出来高（5日）
移動平均値 - +191.55%
1,068,380
2025/01/08～2025/06/05
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 06/05 | 1,905 | 1,990 | 1,899 | 1,940 | +11.17% | 3,114,900 | 3408億4336万 | +12.2% | 15.34 | 1.53 |
| 06/04 | 1,732 | 1,756 | 1,731 | 1,745 | +0.87% | 482,500 | 3065億8333万 | +1.51% | 13.79 | 1.37 |
| 06/03 | 1,773 | 1,773 | 1,730 | 1,730 | -1.76% | 414,100 | 3039億4795万 | +0.76% | 13.68 | 1.36 |
| 06/02 | 1,762 | 1,777 | 1,737 | 1,761 | -1.57% | 520,900 | 3093億9441万 | +2.74% | 13.92 | 1.39 |
| 05/30 | 1,786 | 1,811 | 1,786 | 1,789 | 0% | 809,500 | 3143億1380万 | +4.56% | 14.14 | 1.41 |
| 05/29 | 1,735 | 1,793 | 1,723 | 1,789 | +1.07% | 634,800 | 3143億1380万 | +4.87% | 14.14 | 1.41 |
| 05/28 | 1,835 | 1,836 | 1,761 | 1,770 | -2.96% | 547,100 | 3109億7564万 | +4.06% | 13.99 | 1.39 |
| 05/27 | 1,823 | 1,834 | 1,794 | 1,824 | -0.16% | 497,300 | 3204億6304万 | +7.61% | 14.42 | 1.43 |
| 05/26 | 1,785 | 1,833 | 1,785 | 1,827 | +2.58% | 621,900 | 3209億9011万 | +8.43% | 14.44 | 1.44 |
| 05/23 | 1,771 | 1,803 | 1,761 | 1,781 | +1.19% | 794,600 | 3129億826万 | +6.33% | 14.08 | 1.4 |
| 05/22 | 1,722 | 1,760 | 1,705 | 1,760 | +3.59% | 978,900 | 3092億1872万 | +5.83% | 13.91 | 1.38 |
| 05/21 | 1,700 | 1,712 | 1,680 | 1,699 | +2.35% | 733,800 | 2985億148万 | +2.85% | 13.43 | 1.34 |
| 05/20 | 1,684 | 1,689 | 1,646 | 1,660 | +0.3% | 808,300 | 2916億4947万 | +1.1% | 13.12 | 1.31 |
| 05/19 | 1,641 | 1,672 | 1,635 | 1,655 | +2.16% | 648,700 | 2907億7101万 | +1.22% | 13.08 | 1.3 |
| 05/16 | 1,610 | 1,620 | 1,574 | 1,620 | +1.57% | 507,300 | 2846億2178万 | -0.31% | 12.81 | 1.27 |
| 05/15 | 1,622 | 1,626 | 1,578 | 1,595 | -0.81% | 538,200 | 2802億2946万 | -1.36% | 12.61 | 1.25 |
| 05/14 | 1,634 | 1,646 | 1,588 | 1,608 | -2.13% | 955,900 | 2825億1347万 | 0% | 12.71 | 1.26 |
| 05/13 | 1,724 | 1,735 | 1,629 | 1,643 | -5.52% | 846,200 | 2886億6270万 | +2.56% | 12.99 | 1.29 |
| 05/12 | 1,748 | 1,754 | 1,727 | 1,739 | -0.63% | 334,900 | 3055億2918万 | +8.96% | 13.75 | 1.37 |
| 05/09 | 1,720 | 1,751 | 1,719 | 1,750 | +1.86% | 349,700 | 3074億6179万 | +10.34% | 13.83 | 1.38 |
| 05/08 | 1,714 | 1,718 | 1,693 | 1,718 | +0.12% | 277,700 | 3018億3964万 | +8.94% | 13.58 | 1.35 |
| 05/07 | 1,726 | 1,744 | 1,709 | 1,716 | -0.23% | 414,700 | 3014億8825万 | +9.44% | 13.56 | 1.35 |
| 05/02 | 1,679 | 1,745 | 1,679 | 1,720 | +1.53% | 587,500 | 3021億9102万 | +10.19% | 13.6 | 1.35 |
| 05/01 | 1,693 | 1,703 | 1,684 | 1,694 | -0.18% | 318,100 | 2976億2302万 | +8.94% | 13.39 | 1.33 |
| 04/30 | 1,700 | 1,708 | 1,686 | 1,697 | 0% | 232,900 | 2981億5009万 | +9.48% | 13.41 | 1.33 |
| 04/28 | 1,700 | 1,715 | 1,691 | 1,697 | +0.18% | 429,900 | 2981億5009万 | +9.91% | 13.41 | 1.33 |
| 04/25 | 1,660 | 1,705 | 1,660 | 1,694 | +2.36% | 547,600 | 2976億2302万 | +10.14% | 13.39 | 1.33 |
| 04/24 | 1,700 | 1,703 | 1,652 | 1,655 | -1.55% | 424,800 | 2907億7101万 | +8.03% | 13.08 | 1.3 |
| 04/23 | 1,685 | 1,702 | 1,677 | 1,681 | +0.9% | 419,900 | 2953億3902万 | +10.01% | 13.29 | 1.32 |
| 04/22 | 1,629 | 1,669 | 1,629 | 1,666 | +1.28% | 527,200 | 2927億363万 | +9.46% | 13.17 | 1.31 |
| 04/21 | 1,626 | 1,650 | 1,623 | 1,645 | +1.17% | 349,400 | 2890億1409万 | +8.44% | 13 | 1.29 |
| 04/18 | 1,595 | 1,635 | 1,592 | 1,626 | +2.65% | 449,800 | 2856億7593万 | +7.54% | 12.85 | 1.28 |
| 04/17 | 1,574 | 1,593 | 1,543 | 1,584 | +1.08% | 551,100 | 2782億9685万 | +5.04% | 12.52 | 1.25 |
| 04/16 | 1,510 | 1,572 | 1,510 | 1,567 | +5.74% | 730,700 | 2753億1008万 | +4.05% | 12.39 | 1.23 |
| 04/15 | 1,495 | 1,500 | 1,475 | 1,482 | +0.2% | 212,100 | 2603億7622万 | -1.27% | 11.71 | 1.17 |
| 04/14 | 1,469 | 1,489 | 1,445 | 1,479 | +1.72% | 319,500 | 2598億4914万 | -1.47% | 11.69 | 1.16 |
| 04/11 | 1,420 | 1,460 | 1,417 | 1,454 | -1.76% | 452,000 | 2554億5683万 | -3.07% | 11.49 | 1.14 |
| 04/10 | 1,450 | 1,490 | 1,420 | 1,480 | +5.49% | 441,400 | 2600億2483万 | -1.46% | 11.7 | 1.16 |
| 04/09 | 1,410 | 1,413 | 1,388 | 1,403 | -1.54% | 433,700 | 2464億9651万 | -6.59% | 11.09 | 1.1 |
| 04/08 | 1,419 | 1,445 | 1,404 | 1,425 | +2.59% | 551,700 | 2503億6175万 | -5.38% | 11.26 | 1.12 |
| 04/07 | 1,356 | 1,405 | 1,343 | 1,389 | -4.01% | 954,400 | 2440億3682万 | -7.83% | 10.98 | 1.09 |
| 04/04 | 1,455 | 1,459 | 1,424 | 1,447 | -2.56% | 613,900 | 2542億2698万 | -4.11% | 11.44 | 1.14 |
| 04/03 | 1,463 | 1,486 | 1,461 | 1,485 | -1.2% | 364,500 | 2609億329万 | -1.59% | 11.74 | 1.17 |
| 04/02 | 1,518 | 1,531 | 1,500 | 1,503 | -0.73% | 461,600 | 2640億6576万 | -0.2% | 11.88 | 1.18 |
| 04/01 | 1,537 | 1,543 | 1,510 | 1,514 | +0.4% | 369,200 | 2659億9837万 | +0.73% | 11.97 | 1.19 |
| 03/31 | 1,523 | 1,528 | 1,494 | 1,508 | -2.01% | 455,800 | 2649億4422万 | +0.6% | 13.84 | 1.19 |
| 03/28 | 1,559 | 1,566 | 1,526 | 1,539 | -1.97% | 367,600 | 2703億9069万 | +2.87% | 14.1 | 1.21 |
| 03/27 | 1,544 | 1,570 | 1,530 | 1,570 | +1.42% | 571,600 | 2758億3715万 | +5.3% | 14.39 | 1.23 |
| 03/26 | 1,554 | 1,554 | 1,534 | 1,548 | -0.13% | 446,800 | 2719億7192万 | +4.24% | 14.19 | 1.22 |
| 03/25 | 1,549 | 1,553 | 1,528 | 1,550 | +0.13% | 214,500 | 2723億2330万 | +4.73% | 14.2 | 1.22 |
| 03/24 | 1,555 | 1,559 | 1,531 | 1,548 | -0.32% | 301,500 | 2719億7192万 | +4.95% | 14.19 | 1.22 |
| 03/21 | 1,541 | 1,569 | 1,528 | 1,553 | -0.26% | 993,100 | 2728億5038万 | +5.36% | 14.23 | 1.22 |
| 03/19 | 1,545 | 1,564 | 1,542 | 1,557 | +1.1% | 476,000 | 2735億5315万 | +5.63% | 14.27 | 1.22 |
| 03/18 | 1,533 | 1,545 | 1,526 | 1,540 | +0.92% | 363,400 | 2705億6638万 | +4.62% | 14.11 | 1.21 |
| 03/17 | 1,524 | 1,529 | 1,502 | 1,526 | +0.26% | 389,700 | 2681億668万 | +3.81% | 13.98 | 1.2 |
| 03/14 | 1,517 | 1,522 | 1,491 | 1,522 | +0.07% | 673,400 | 2674億391万 | +3.61% | 13.95 | 1.2 |
| 03/13 | 1,523 | 1,527 | 1,495 | 1,521 | -0.91% | 459,000 | 2672億2822万 | +3.61% | 13.94 | 1.2 |
| 03/12 | 1,464 | 1,535 | 1,461 | 1,535 | +6.15% | 747,800 | 2696億8792万 | +4.64% | 14.07 | 1.21 |
| 03/11 | 1,468 | 1,469 | 1,432 | 1,446 | -1.9% | 475,400 | 2540億5129万 | -1.36% | 13.25 | 1.14 |
| 03/10 | 1,473 | 1,479 | 1,460 | 1,474 | +0.96% | 306,900 | 2589億7068万 | +0.27% | 13.51 | 1.16 |
| 03/07 | 1,486 | 1,495 | 1,459 | 1,460 | -2.54% | 419,700 | 2565億1098万 | -0.95% | 13.38 | 1.15 |
| 03/06 | 1,493 | 1,500 | 1,487 | 1,498 | +0.33% | 390,100 | 2631億8730万 | +1.42% | 13.73 | 1.18 |
| 03/05 | 1,508 | 1,515 | 1,482 | 1,493 | +0.4% | 577,400 | 2623億883万 | +1.01% | 13.68 | 1.17 |
| 03/04 | 1,480 | 1,495 | 1,469 | 1,487 | +1.23% | 458,300 | 2612億5468万 | +0.61% | 13.63 | 1.17 |
| 03/03 | 1,458 | 1,472 | 1,440 | 1,469 | +1.94% | 391,600 | 2580億9221万 | -0.68% | 13.46 | 1.15 |
| 02/28 | 1,443 | 1,444 | 1,420 | 1,441 | +0.35% | 578,400 | 2531億7283万 | -2.57% | 13.21 | 1.13 |
| 02/27 | 1,434 | 1,444 | 1,421 | 1,436 | +0.84% | 329,100 | 2522億9436万 | -3.04% | 13.16 | 1.13 |
| 02/26 | 1,433 | 1,445 | 1,408 | 1,424 | -0.14% | 533,800 | 2501億8605万 | -3.91% | 13.05 | 1.12 |
| 02/25 | 1,419 | 1,428 | 1,408 | 1,426 | +0.71% | 340,500 | 2505億3744万 | -3.78% | 13.07 | 1.12 |
| 02/21 | 1,413 | 1,416 | 1,398 | 1,416 | +0.07% | 518,300 | 2487億8051万 | -4.45% | 12.98 | 1.11 |
| 02/20 | 1,423 | 1,427 | 1,405 | 1,415 | -0.42% | 531,100 | 2486億482万 | -4.52% | 12.97 | 1.11 |
| 02/19 | 1,425 | 1,429 | 1,413 | 1,421 | -0.28% | 459,700 | 2496億5898万 | -4.18% | 13.02 | 1.12 |
| 02/18 | 1,400 | 1,432 | 1,397 | 1,425 | +1.35% | 461,600 | 2503億6175万 | -3.91% | 13.06 | 1.12 |
| 02/17 | 1,448 | 1,448 | 1,399 | 1,406 | -1.54% | 573,600 | 2470億2359万 | -5.32% | 12.88 | 1.1 |
| 02/14 | 1,450 | 1,464 | 1,403 | 1,428 | -7.15% | 1,402,800 | 2508億8882万 | -3.9% | 13.09 | 1.12 |
| 02/13 | 1,543 | 1,544 | 1,529 | 1,538 | +0.13% | 359,000 | 2702億1499万 | +3.36% | 14.09 | 1.21 |
| 02/12 | 1,527 | 1,536 | 1,508 | 1,536 | +1.59% | 457,300 | 2698億6361万 | +3.43% | 14.08 | 1.21 |
| 02/10 | 1,512 | 1,517 | 1,503 | 1,512 | +0.53% | 329,100 | 2656億4699万 | +1.89% | 13.86 | 1.19 |
| 02/07 | 1,514 | 1,517 | 1,500 | 1,504 | +0.4% | 295,000 | 2642億4145万 | +1.42% | 13.78 | 1.18 |
| 02/06 | 1,524 | 1,531 | 1,498 | 1,498 | 0% | 394,200 | 2631億8730万 | +1.01% | 13.73 | 1.18 |
| 02/05 | 1,519 | 1,520 | 1,493 | 1,498 | +0.47% | 420,500 | 2631億8730万 | +1.01% | 13.73 | 1.18 |
| 02/04 | 1,524 | 1,524 | 1,481 | 1,491 | -0.86% | 603,600 | 2619億5745万 | +0.54% | 13.66 | 1.17 |
| 02/03 | 1,556 | 1,556 | 1,503 | 1,504 | -3.47% | 569,700 | 2642億4145万 | +1.35% | 13.78 | 1.18 |
| 01/31 | 1,556 | 1,561 | 1,546 | 1,558 | +0.13% | 434,900 | 2737億2884万 | +4.99% | 14.28 | 1.22 |
| 01/30 | 1,545 | 1,567 | 1,542 | 1,556 | +0.65% | 1,988,800 | 2733億7746万 | +4.99% | 14.26 | 1.22 |
| 01/29 | 1,528 | 1,552 | 1,523 | 1,546 | +1.71% | 450,600 | 2716億2053万 | +4.39% | 14.17 | 1.21 |
| 01/28 | 1,507 | 1,526 | 1,503 | 1,520 | +1.67% | 484,500 | 2670億5253万 | +2.7% | 13.93 | 1.19 |
| 01/27 | 1,513 | 1,514 | 1,492 | 1,495 | -0.33% | 342,900 | 2626億6022万 | +0.95% | 13.7 | 1.17 |
| 01/24 | 1,500 | 1,512 | 1,488 | 1,500 | +0.87% | 460,000 | 2635億3868万 | +1.21% | 13.75 | 1.18 |
| 01/23 | 1,491 | 1,495 | 1,478 | 1,487 | +0.27% | 446,600 | 2612億5468万 | +0.27% | 13.63 | 1.17 |
| 01/22 | 1,466 | 1,490 | 1,460 | 1,483 | +1.16% | 498,500 | 2369億225万 | 0% | 12.36 | 1.06 |
| 01/21 | 1,450 | 1,468 | 1,437 | 1,466 | +2.59% | 705,600 | 2341億8658万 | -1.15% | 12.22 | 1.05 |
| 01/20 | 1,430 | 1,441 | 1,422 | 1,429 | +0.21% | 379,500 | 2282億7601万 | -3.71% | 11.91 | 1.02 |
| 01/17 | 1,425 | 1,427 | 1,415 | 1,426 | +0.42% | 454,800 | 2277億9677万 | -4.04% | 11.88 | 1.02 |
| 01/16 | 1,420 | 1,426 | 1,409 | 1,420 | +0.07% | 464,300 | 2268億3830万 | -4.57% | 11.83 | 1.01 |
| 01/15 | 1,436 | 1,437 | 1,405 | 1,419 | -1.18% | 494,800 | 2266億7856万 | -4.83% | 11.82 | 1.01 |
| 01/14 | 1,463 | 1,468 | 1,427 | 1,436 | -1.51% | 502,300 | 2293億9423万 | -3.88% | 11.97 | 1.03 |
| 01/10 | 1,453 | 1,465 | 1,446 | 1,458 | +0.41% | 309,900 | 2329億862万 | -2.61% | 12.15 | 1.04 |
| 01/09 | 1,473 | 1,473 | 1,451 | 1,452 | -1.02% | 399,300 | 2319億5015万 | -3.14% | 12.1 | 1.04 |
| 01/08 | 1,476 | 1,477 | 1,460 | 1,467 | -0.61% | 410,300 | 2343億4633万 | -2.27% | 12.22 | 1.05 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 430 2/26 | 312 6/9 | 531,000 6/9 | - | - | +9.62% 12/21 | -14.86% 6/8 |
| 2008年 3月期 | 419 5/1 | 235 1/16 | 1,024,000 3/17 | - | - | +18.95% 2/8 | -17.03% 1/16 |
| 2009年 3月期 | 434 6/26 | 271 3/13 | 1,314,000 4/10 | - | - | +13.32% 11/5 | -18.52% 10/10 |
| 2010年 3月期 | 405 9/10 | 253 4/27 | 428,000 4/27 | - | - | +14.61% 6/25 | -9.6% 10/13 |
| 2011年 3月期 | 390 4/27 | 190 3/15 | 7,813,000 6/23 | 436億7571万 | 212億7791万 | +10.54% 12/22 | -21.23% 6/15 |
| 2012年 3月期 | 339 3/19 | 235 5/16 5/13 他2件 | 1,510,000 5/19 | 379億6427万 | 263億1741万 | +10.6% 5/19 | -6.72% 8/9 |
| 2013年 3月期 | 520 3/25 | 299 10/10 | 1,164,000 3/5 | 582億3428万 | 334億8471万 | +16.04% 1/10 | -7% 10/9 |
| 2014年 3月期 | 579 5/8 | 433 3/27 | 1,746,000 3/28 | 648億4163万 | 558億5244万 | +10.98% 5/8 | -11.4% 6/13 |
| 2015年 3月期 | 851 3/24 | 437 4/11 4/1 | 2,366,000 5/8 | 1131億9348万 | 563億7949万 | +14.43% 1/28 | -8.38% 8/7 |
| 2016年 3月期 | 948 8/6 | 657 3/1 | 1,372,000 4/2 | 1345億4719万 | 951億5644万 | +15.63% 8/6 | -10.24% 1/21 |
| 2017年 3月期 | 849 1/6 | 581 6/28 | 1,499,000 1/31 | 1229億6472万 | 841億4900万 | +9.33% 9/23 | -8.2% 1/31 |
| 2018年 3月期 | 848 12/11 | 645 5/22 | 2,097,200 5/23 | 1296億2690万 | 985億9593万 | +7.82% 3/22 | -12.44% 2/14 |
| 2019年 3月期 | 964 3/12 | 775 12/25 | 1,506,400 8/13 | 1473億5889万 | 1184億6798万 | +8.78% 5/10 | -8.29% 7/10 |
| 2020年 3月期 | 959 12/24 | 707 3/13 | 1,318,400 3/23 | 1465億9458万 | 1080億7337万 | +9.4% 3/27 | -11.47% 3/9 |
| 2021年 3月期 | 1,168 3/10 | 779 7/31 | 1,274,700 8/12 | 1786億4819万 | 1191億4978万 | +11.3% 8/25 | -4.75% 6/15 |
| 2022年 3月期 | 1,136 7/28 | 898 3/31 | 1,249,400 10/28 | 1737億5372万 | 1373億5109万 | +5.8% 6/25 | -9.22% 4/11 |
| 2023年 3月期 | 1,032 11/24 | 824 6/17 | 876,600 5/31 | 1620億9675万 | 1294億2608万 | +4.78% 7/5 | -4.66% 12/21 |
| 2024年 3月期 | 1,185 1/9 | 911 6/1 | 5,111,400 3/6 | 1861億2853万 | 1430億9122万 | +8.15% 1/5 | -5.84% 2/21 |
| 2025年 3月期 | 1,570 3/27 | 1,086 8/5 | 2,648,800 8/5 | 2758億3715万 | 1705億7855万 | +10.17% 4/25 | -7.85% 4/7 |
| 最新 | 1,940 2025/6/5 | 3,114,900 | 3408億4336万 | +12.2% 1,729 | |||
年間値上がり率
- 1991/12/26 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/26
- -8%（0.92倍）
- 1993/12/15 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/15
- -4%（0.96倍）
- 1995/12/28 vs 1994/12/30
- 0%（1倍）
- 1996/12/25 vs 1995/12/28
- -26%（0.74倍）
- 1997/12/30 vs 1996/12/25
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- 24%（1.24倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- 23%（1.23倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- 34%（1.34倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 35%（1.35倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/06/05 vs 2024/12/30
- 30%（1.3倍）
- 過去安値
154円（1998/10/30） - 1160%（12.6倍）
1,940円（6/5）